Klaveness Combination Carriers ASA (FRA:36K)
Germany · Delayed Price · Currency is EUR 7.68
+0.10 (1.32%)
At close: Jan 30, 2026
FRA:36K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.59 | 7.68 | 7.59 | 7.68 | 7.68 | 1.32% | - |
| Jan 29, 2026 | 7.63 | 7.70 | 7.58 | 7.58 | 7.58 | -0.92% | 579 |
| Jan 28, 2026 | 7.52 | 7.65 | 7.46 | 7.65 | 7.65 | 1.06% | 2,640 |
| Jan 27, 2026 | 7.40 | 7.57 | 7.40 | 7.57 | 7.57 | 4.99% | - |
| Jan 26, 2026 | 7.20 | 7.21 | 7.19 | 7.21 | 7.21 | 1.41% | - |
| Jan 23, 2026 | 7.03 | 7.11 | 7.02 | 7.11 | 7.11 | -0.70% | - |
| Jan 22, 2026 | 7.11 | 7.16 | 7.11 | 7.16 | 7.16 | 1.85% | - |
| Jan 21, 2026 | 6.92 | 7.03 | 6.92 | 7.03 | 7.03 | 1.30% | - |
| Jan 20, 2026 | 6.90 | 6.94 | 6.90 | 6.94 | 6.94 | -0.86% | - |
| Jan 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.82% | - |
| Jan 16, 2026 | 7.14 | 7.21 | 7.13 | 7.13 | 7.13 | -0.28% | - |
| Jan 15, 2026 | 7.12 | 7.24 | 7.12 | 7.15 | 7.15 | -0.83% | - |
| Jan 14, 2026 | 7.12 | 7.21 | 7.09 | 7.21 | 7.21 | 2.41% | - |
| Jan 13, 2026 | 6.98 | 7.04 | 6.98 | 7.04 | 7.04 | 2.03% | - |
| Jan 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Jan 9, 2026 | 6.87 | 7.04 | 6.87 | 7.00 | 7.00 | 1.30% | - |
| Jan 8, 2026 | 6.83 | 6.91 | 6.78 | 6.91 | 6.91 | 1.47% | - |
| Jan 7, 2026 | 6.72 | 6.81 | 6.68 | 6.81 | 6.81 | 1.04% | - |
| Jan 6, 2026 | 6.43 | 6.74 | 6.43 | 6.74 | 6.74 | 1.97% | - |
| Jan 5, 2026 | 6.34 | 6.61 | 6.34 | 6.61 | 6.61 | 0.76% | - |
| Jan 2, 2026 | 6.30 | 6.56 | 6.30 | 6.56 | 6.56 | 1.08% | - |
| Dec 30, 2025 | 6.29 | 6.49 | 6.29 | 6.49 | 6.49 | 0.46% | - |
| Dec 29, 2025 | 6.23 | 6.48 | 6.23 | 6.46 | 6.46 | 1.73% | - |
| Dec 23, 2025 | 6.20 | 6.39 | 6.20 | 6.35 | 6.35 | -1.40% | - |
| Dec 22, 2025 | 6.19 | 6.44 | 6.19 | 6.44 | 6.44 | 2.22% | - |
| Dec 19, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | -1.41% | - |
| Dec 18, 2025 | 6.58 | 6.63 | 6.39 | 6.39 | 6.39 | -3.33% | - |
| Dec 17, 2025 | 6.70 | 6.71 | 6.61 | 6.61 | 6.61 | -1.34% | - |
| Dec 16, 2025 | 6.75 | 6.75 | 6.68 | 6.70 | 6.70 | -1.76% | - |
| Dec 15, 2025 | 6.84 | 6.84 | 6.79 | 6.82 | 6.82 | -0.58% | - |
| Dec 12, 2025 | 6.91 | 6.91 | 6.86 | 6.86 | 6.86 | -1.01% | - |
| Dec 11, 2025 | 6.80 | 6.95 | 6.80 | 6.93 | 6.93 | 1.46% | - |
| Dec 10, 2025 | 6.76 | 6.85 | 6.76 | 6.83 | 6.83 | 0.44% | - |
| Dec 9, 2025 | 6.72 | 6.80 | 6.72 | 6.80 | 6.80 | 1.34% | - |
| Dec 8, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.15% | - |
| Dec 5, 2025 | 6.76 | 6.76 | 6.70 | 6.70 | 6.70 | -0.59% | - |
| Dec 4, 2025 | 6.72 | 6.80 | 6.72 | 6.74 | 6.74 | 1.05% | - |
| Dec 3, 2025 | 6.67 | 6.70 | 6.66 | 6.67 | 6.67 | 0.30% | - |
| Dec 2, 2025 | 6.66 | 6.66 | 6.59 | 6.65 | 6.65 | 0.30% | - |
| Dec 1, 2025 | 6.62 | 6.63 | 6.54 | 6.63 | 6.63 | 0.61% | - |
| Nov 28, 2025 | 6.47 | 6.59 | 6.47 | 6.59 | 6.59 | 1.85% | - |
| Nov 27, 2025 | 6.59 | 6.59 | 6.47 | 6.47 | 6.47 | -0.92% | - |
| Nov 26, 2025 | 6.54 | 6.58 | 6.53 | 6.53 | 6.53 | 0.31% | - |
| Nov 25, 2025 | 6.46 | 6.51 | 6.41 | 6.51 | 6.51 | 0.62% | - |
| Nov 24, 2025 | 6.55 | 6.55 | 6.43 | 6.47 | 6.47 | 0.78% | - |
| Nov 21, 2025 | 6.39 | 6.42 | 6.30 | 6.42 | 6.42 | -0.47% | - |
| Nov 20, 2025 | 6.37 | 6.45 | 6.30 | 6.45 | 6.45 | 2.06% | - |
| Nov 19, 2025 | 6.31 | 6.40 | 6.31 | 6.32 | 6.32 | 0.48% | - |
| Nov 18, 2025 | 6.44 | 6.44 | 6.29 | 6.29 | 6.29 | -2.48% | - |
| Nov 17, 2025 | 6.31 | 6.45 | 6.28 | 6.45 | 6.45 | 3.70% | - |